|
Safety First Trus - [Ticker: ABI] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 23.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ABI quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 972,000 | 19.92 | 20.48 | 19.90 | 20.29 | 00:00:00 | 2005-04-07 | 790,600 | 20.34 | 20.56 | 20.20 | 20.41 | 00:00:00 | 2005-04-08 | 402,200 | 20.41 | 20.51 | 20.12 | 20.15 | 00:00:00 | 2005-04-11 | 417,300 | 20.16 | 20.39 | 20.12 | 20.24 | 00:00:00 | 2005-04-12 | 599,500 | 20.16 | 20.73 | 19.99 | 20.69 | 00:00:00 | 2005-04-13 | 383,700 | 20.73 | 20.78 | 20.24 | 20.24 | 00:00:00 | 2005-04-14 | 785,900 | 20.23 | 20.50 | 20.14 | 20.16 | 00:00:00 | 2005-04-15 | 701,700 | 20.02 | 20.23 | 19.94 | 20.05 | 00:00:00 | 2005-04-18 | 954,300 | 20.02 | 20.10 | 19.81 | 19.93 | 00:00:00 | 2005-04-19 | 729,300 | 19.93 | 20.31 | 19.93 | 20.28 | 00:00:00 | 2005-04-20 | 961,600 | 20.18 | 20.38 | 20.00 | 20.26 | 00:00:00 | 2005-04-21 | 676,300 | 20.45 | 20.55 | 20.33 | 20.52 | 00:00:00 | 2005-04-22 | 958,200 | 20.45 | 20.54 | 19.92 | 20.06 | 00:00:00 | 2005-04-25 | 943,100 | 20.16 | 20.17 | 19.70 | 19.84 | 00:00:00 | 2005-04-26 | 1,133,800 | 20.15 | 20.40 | 19.93 | 20.19 | 00:00:00 | 2005-04-27 | 1,272,500 | 20.26 | 20.70 | 20.06 | 20.63 | 00:00:00 | 2005-04-28 | 1,002,700 | 20.64 | 20.74 | 20.40 | 20.46 | 00:00:00 | 2005-04-29 | 1,362,200 | 20.47 | 21.25 | 20.45 | 21.20 | 00:00:00 | 2005-05-02 | 2,039,300 | 21.38 | 22.09 | 21.35 | 21.99 | 00:00:00 | 2005-05-03 | 1,632,000 | 22.23 | 22.75 | 22.10 | 22.62 | 00:00:00 | 2005-05-04 | 890,100 | 22.63 | 22.66 | 22.44 | 22.54 | 00:00:00 | 2005-05-05 | 793,500 | 22.50 | 22.60 | 22.34 | 22.54 | 00:00:00 | 2005-05-06 | 606,600 | 22.60 | 22.74 | 22.44 | 22.49 | 00:00:00 | 2005-05-09 | 619,000 | 22.49 | 22.62 | 22.40 | 22.58 | 00:00:00 | 2005-05-10 | 622,200 | 22.22 | 22.69 | 22.16 | 22.45 | 00:00:00 | 2005-05-11 | 526,600 | 22.40 | 22.70 | 22.32 | 22.68 | 00:00:00 | 2005-05-12 | 898,700 | 22.60 | 22.94 | 22.28 | 22.39 | 00:00:00 | 2005-05-13 | 841,200 | 22.38 | 22.52 | 22.12 | 22.25 | 00:00:00 | 2005-05-16 | 711,200 | 22.35 | 22.48 | 22.20 | 22.35 | 00:00:00 | 2005-05-17 | 460,200 | 22.10 | 22.45 | 22.07 | 22.40 | 00:00:00 | 2005-05-18 | 505,000 | 22.41 | 22.63 | 22.37 | 22.54 | 00:00:00 | 2005-05-19 | 645,200 | 22.55 | 22.79 | 22.37 | 22.48 | 00:00:00 | 2005-05-20 | 532,100 | 22.48 | 22.54 | 22.19 | 22.51 | 00:00:00 | 2005-05-23 | 523,500 | 22.57 | 22.64 | 22.41 | 22.61 | 00:00:00 | 2005-05-24 | 1,583,100 | 21.75 | 21.76 | 21.06 | 21.29 | 00:00:00 | 2005-05-25 | 888,000 | 21.27 | 21.47 | 21.06 | 21.28 | 00:00:00 | 2005-05-26 | 461,400 | 21.35 | 21.66 | 21.16 | 21.57 | 00:00:00 | 2005-05-27 | 640,300 | 21.62 | 21.62 | 21.28 | 21.43 | 00:00:00 | 2005-05-31 | 1,019,100 | 21.36 | 21.64 | 21.12 | 21.41 | 00:00:00 | 2005-06-01 | 1,066,400 | 21.44 | 21.63 | 21.31 | 21.63 | 00:00:00 | 2005-06-02 | 837,500 | 21.50 | 21.60 | 21.35 | 21.52 | 00:00:00 | 2005-06-03 | 822,400 | 21.42 | 21.55 | 21.25 | 21.42 | 00:00:00 | 2005-06-06 | 782,700 | 21.54 | 21.58 | 21.21 | 21.48 | 00:00:00 | 2005-06-07 | 708,300 | 21.49 | 21.57 | 21.18 | 21.22 | 00:00:00 | 2005-06-08 | 1,069,300 | 21.25 | 21.34 | 20.57 | 20.64 | 00:00:00 | 2005-06-09 | 989,000 | 20.64 | 20.82 | 20.59 | 20.69 | 00:00:00 | 2005-06-10 | 749,700 | 20.72 | 20.80 | 20.49 | 20.68 | 00:00:00 | 2005-06-13 | 917,500 | 20.55 | 20.96 | 20.49 | 20.77 | 00:00:00 | 2005-06-14 | 729,700 | 20.81 | 21.12 | 20.80 | 21.03 | 00:00:00 | 2005-06-15 | 591,700 | 21.14 | 21.16 | 20.80 | 20.90 | 00:00:00 | 2005-06-16 | 618,200 | 20.92 | 20.99 | 20.69 | 20.87 | 00:00:00 | 2005-06-17 | 1,162,600 | 21.05 | 21.32 | 20.90 | 21.30 | 00:00:00 | 2005-06-20 | 476,700 | 21.20 | 21.26 | 21.03 | 21.23 | 00:00:00 | 2005-06-21 | 750,500 | 21.18 | 21.24 | 20.74 | 20.83 | 00:00:00 | 2005-06-22 | 689,700 | 21.00 | 21.09 | 20.60 | 20.81 | 00:00:00 | 2005-06-23 | 738,300 | 20.85 | 20.93 | 20.45 | 20.49 | 00:00:00 | 2005-06-24 | 704,700 | 20.10 | 20.34 | 20.08 | 20.15 | 00:00:00 | 2005-06-27 | 556,100 | 20.14 | 20.28 | 19.98 | 20.05 | 00:00:00 | 2005-06-28 | 809,400 | 20.20 | 20.22 | 20.00 | 20.12 | 00:00:00 | 2005-06-29 | 616,300 | 20.18 | 20.20 | 19.91 | 20.02 | 00:00:00 | 2005-06-30 | 1,079,200 | 20.02 | 20.18 | 19.63 | 19.67 | 00:00:00 | 2005-07-01 | 718,200 | 19.60 | 19.68 | 19.48 | 19.61 | 00:00:00 | 2005-07-05 | 892,800 | 19.67 | 20.32 | 19.67 | 20.31 | 00:00:00 | 2005-07-06 | 681,900 | 20.10 | 20.28 | 19.75 | 19.76 | 00:00:00 | 2005-07-07 | 736,600 | 19.61 | 19.99 | 19.25 | 19.86 | 00:00:00 | 2005-07-08 | 789,100 | 19.85 | 20.27 | 19.71 | 20.25 | 00:00:00 | 2005-07-11 | 521,500 | 20.35 | 20.36 | 20.06 | 20.19 | 00:00:00 | 2005-07-12 | 700,800 | 20.17 | 20.38 | 20.03 | 20.26 | 00:00:00 | 2005-07-13 | 815,700 | 20.20 | 20.32 | 19.95 | 20.04 | 00:00:00 | 2005-07-14 | 930,200 | 19.85 | 20.18 | 19.83 | 20.07 | 00:00:00 | 2005-07-15 | 1,041,800 | 20.08 | 20.32 | 20.00 | 20.10 | 00:00:00 | 2005-07-18 | 510,000 | 19.97 | 20.12 | 19.95 | 19.95 | 00:00:00 | 2005-07-19 | 694,900 | 19.91 | 20.12 | 19.82 | 20.03 | 00:00:00 | 2005-07-20 | 909,800 | 19.90 | 20.31 | 19.90 | 20.24 | 00:00:00 | 2005-07-21 | 601,700 | 20.15 | 20.19 | 19.82 | 19.87 | 00:00:00 | 2005-07-22 | 846,700 | 19.87 | 19.98 | 19.71 | 19.88 | 00:00:00 | 2005-07-25 | 645,300 | 19.91 | 19.99 | 19.72 | 19.74 | 00:00:00 | 2005-07-26 | 1,196,000 | 19.88 | 20.09 | 19.73 | 19.77 | 00:00:00 | 2005-07-27 | 3,512,200 | 19.86 | 21.76 | 19.86 | 21.15 | 00:00:00 | 2005-07-28 | 1,527,800 | 21.15 | 21.50 | 20.96 | 21.24 | 00:00:00 | 2005-07-29 | 1,253,600 | 21.28 | 21.30 | 20.82 | 20.82 | 00:00:00 | 2005-08-01 | 1,745,200 | 20.82 | 21.65 | 20.82 | 21.40 | 00:00:00 | 2005-08-02 | 1,546,000 | 21.32 | 21.47 | 21.00 | 21.08 | 00:00:00 | 2005-08-03 | 1,101,400 | 20.98 | 21.12 | 20.90 | 20.98 | 00:00:00 | 2005-08-04 | 1,449,300 | 20.95 | 21.04 | 20.77 | 20.99 | 00:00:00 | 2005-08-05 | 1,252,200 | 21.08 | 21.19 | 20.87 | 20.95 | 00:00:00 | 2005-08-08 | 1,715,700 | 20.95 | 21.07 | 20.91 | 20.95 | 00:00:00 | 2005-08-09 | 2,108,600 | 21.15 | 21.31 | 21.00 | 21.15 | 00:00:00 | 2005-08-10 | 1,203,900 | 21.15 | 21.27 | 20.88 | 20.94 | 00:00:00 | 2005-08-11 | 917,400 | 21.04 | 21.08 | 20.92 | 21.00 | 00:00:00 | 2005-08-12 | 963,800 | 20.95 | 20.99 | 20.77 | 20.81 | 00:00:00 | 2005-08-15 | 1,765,800 | 20.81 | 20.88 | 20.73 | 20.85 | 00:00:00 | 2005-08-16 | 1,174,300 | 20.86 | 20.90 | 20.63 | 20.69 | 00:00:00 | 2005-08-17 | 1,855,400 | 20.73 | 20.91 | 20.45 | 20.80 | 00:00:00 | 2005-08-18 | 1,605,000 | 20.80 | 21.09 | 20.66 | 20.85 | 00:00:00 | 2005-08-19 | 3,528,200 | 20.95 | 21.02 | 20.76 | 21.00 | 00:00:00 | 2005-08-22 | 621,100 | 21.05 | 21.21 | 20.93 | 21.13 | 00:00:00 | 2005-08-23 | 647,100 | 21.14 | 21.19 | 20.96 | 21.02 | 00:00:00 | 2005-08-24 | 601,500 | 20.95 | 21.15 | 20.92 | 21.02 | 00:00:00 | 2005-08-25 | 579,500 | 21.02 | 21.13 | 20.97 | 21.05 | 00:00:00 | 2005-08-26 | 663,700 | 21.14 | 21.20 | 20.95 | 21.09 | 00:00:00 | 2005-08-29 | 1,355,500 | 21.01 | 21.49 | 20.91 | 21.44 | 00:00:00 | 2005-08-30 | 953,900 | 21.28 | 21.30 | 21.07 | 21.23 | 00:00:00 | 2005-08-31 | 1,390,700 | 21.20 | 21.50 | 21.08 | 21.50 | 00:00:00 | 2005-09-01 | 743,900 | 21.46 | 21.70 | 21.30 | 21.47 | 00:00:00 | 2005-09-02 | 683,600 | 21.57 | 21.65 | 21.39 | 21.52 | 00:00:00 | 2005-09-06 | 986,200 | 21.60 | 21.80 | 21.55 | 21.76 | 00:00:00 | 2005-09-07 | 1,305,400 | 21.77 | 22.00 | 21.75 | 21.99 | 00:00:00 | 2005-09-08 | 1,894,200 | 21.95 | 22.25 | 21.66 | 22.22 | 00:00:00 | 2005-09-09 | 1,674,600 | 22.16 | 22.81 | 22.08 | 22.79 | 00:00:00 | 2005-09-12 | 1,636,000 | 22.75 | 23.42 | 22.75 | 23.20 | 00:00:00 | 2005-09-13 | 1,379,500 | 23.17 | 23.29 | 23.00 | 23.13 | 00:00:00 | 2005-09-14 | 1,090,200 | 23.21 | 23.29 | 23.09 | 23.12 | 00:00:00 | 2005-09-15 | 881,800 | 23.07 | 23.25 | 23.01 | 23.15 | 00:00:00 | 2005-09-16 | 1,289,200 | 23.25 | 23.44 | 23.16 | 23.37 | 00:00:00 | 2005-09-19 | 688,000 | 23.27 | 23.37 | 23.11 | 23.17 | 00:00:00 | 2005-09-20 | 1,356,800 | 23.20 | 23.33 | 22.94 | 23.07 | 00:00:00 | 2005-09-21 | 1,122,900 | 22.98 | 23.04 | 22.76 | 22.80 | 00:00:00 | 2005-09-22 | 1,550,500 | 22.55 | 22.60 | 22.22 | 22.50 | 00:00:00 | 2005-09-23 | 758,100 | 22.50 | 22.81 | 22.21 | 22.60 | 00:00:00 | 2005-09-26 | 911,300 | 22.59 | 22.86 | 22.50 | 22.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|